Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.52	52.62	51.22	51.51	1,555,321	-1.03(-1.96%)
Jul 30, 2019	51.99	52.57	51.72	52.54	1,657,756	+0.39(+0.75%)
Jul 29, 2019	51.90	52.19	51.80	52.15	1,536,358	+0.30(+0.58%)
Jul 26, 2019	51.53	51.96	51.38	51.85	1,502,400	+0.47(+0.91%)
Jul 25, 2019	51.13	51.46	50.91	51.38	1,786,189	+0.33(+0.65%)
Jul 24, 2019	50.01	51.38	49.97	51.05	2,038,721	+0.97(+1.94%)
Jul 23, 2019	50.14	50.23	49.35	50.08	2,160,084	+0.07(+0.14%)
Jul 22, 2019	50.55	51.02	49.60	50.01	2,215,047	-0.69(-1.36%)
Jul 19, 2019	51.35	51.74	50.67	50.70	2,651,000	-0.63(-1.23%)
Jul 18, 2019	52.05	52.22	51.33	51.33	2,562,803	-1.09(-2.08%)
Jul 17, 2019	53.49	53.50	52.37	52.42	2,076,455	-1.09(-2.04%)
Jul 16, 2019	53.36	53.71	52.64	53.51	2,608,115	+0.14(+0.26%)
Jul 15, 2019	53.14	53.48	52.90	53.37	1,376,147	+0.19(+0.36%)
Jul 12, 2019	53.17	53.47	53.04	53.18	3,178,000	+0.10(+0.19%)
Jul 11, 2019	52.61	53.10	52.34	53.08	1,639,746	+0.51(+0.97%)
Jul 10, 2019	52.46	52.68	52.04	52.57	1,925,443	+0.26(+0.50%)
Jul 09, 2019	52.11	52.49	51.99	52.31	1,630,163	-0.09(-0.17%)
Jul 08, 2019	51.80	52.44	51.74	52.40	2,390,310	+0.39(+0.75%)
Jul 05, 2019	51.54	52.32	51.48	52.01	1,408,300	+0.17(+0.33%)
Jul 03, 2019	51.13	52.06	51.03	51.84	1,750,300	+0.86(+1.69%)
Jul 02, 2019	50.61	51.20	50.37	50.98	1,885,935	+0.43(+0.85%)
Jul 01, 2019	50.32	50.82	49.95	50.55	2,993,772	+0.65(+1.30%)
Jun 28, 2019	48.81	49.90	48.73	49.90	3,531,500	+1.08(+2.21%)
Jun 27, 2019	48.57	48.90	48.29	48.82	2,252,218	+0.22(+0.45%)
Jun 26, 2019	49.49	49.55	48.58	48.60	2,037,964	-0.82(-1.66%)
Jun 25, 2019	50.15	50.27	49.26	49.42	1,596,038	-0.87(-1.73%)
Jun 24, 2019	50.36	50.53	49.49	50.29	1,506,103	-0.18(-0.36%)
Jun 21, 2019	50.84	50.98	50.16	50.47	3,652,800	-0.30(-0.59%)
Jun 20, 2019	50.20	50.93	49.91	50.77	2,561,150	+1.03(+2.07%)
Jun 19, 2019	49.46	50.09	48.92	49.74	2,640,775	+0.53(+1.08%)
Jun 18, 2019	49.42	49.91	49.05	49.21	2,369,153	+0.06(+0.12%)
Jun 17, 2019	49.07	49.53	48.28	49.15	1,647,734	+0.16(+0.33%)
Jun 14, 2019	49.37	49.37	48.65	48.99	1,302,000	-0.34(-0.69%)
Jun 13, 2019	48.33	49.48	48.09	49.33	1,768,731	+1.00(+2.07%)
Jun 12, 2019	48.21	48.53	48.09	48.33	1,115,639	+0.25(+0.52%)
Jun 11, 2019	48.07	48.40	47.80	48.08	1,863,776	+0.11(+0.23%)
Jun 10, 2019	48.48	48.75	47.77	47.97	2,448,407	-0.45(-0.93%)
Jun 07, 2019	48.48	48.88	48.20	48.42	1,496,900	-0.02(-0.04%)
Jun 06, 2019	48.55	48.69	48.18	48.44	1,507,581	+0.13(+0.27%)
Jun 05, 2019	49.15	49.30	48.11	48.31	2,145,994	-0.50(-1.02%)
Jun 04, 2019	48.66	49.10	48.43	48.81	1,654,029	+0.57(+1.18%)
Jun 03, 2019	48.10	48.64	47.91	48.24	1,871,981	-0.04(-0.08%)
May 31, 2019	47.94	48.60	47.72	48.28	3,012,600	+0.08(+0.17%)
May 30, 2019	46.99	48.97	46.99	48.20	3,816,749	+1.48(+3.17%)
May 29, 2019	47.31	47.50	46.43	46.72	1,971,866	-0.90(-1.89%)
May 28, 2019	47.71	48.18	47.54	47.62	1,721,070	+0.14(+0.29%)
May 24, 2019	47.99	48.08	47.45	47.48	2,185,000	-0.43(-0.90%)
May 23, 2019	47.81	48.11	47.39	47.91	2,298,211	-0.41(-0.85%)
May 22, 2019	48.70	48.88	48.25	48.32	1,849,975	-0.60(-1.23%)
May 21, 2019	48.44	49.03	48.35	48.92	2,572,443	+0.61(+1.26%)
May 20, 2019	48.25	48.39	47.93	48.31	1,201,951	-0.07(-0.14%)
May 17, 2019	47.93	48.68	47.70	48.38	1,414,100	+0.02(+0.04%)
May 16, 2019	48.20	48.79	47.87	48.36	1,448,077	+0.52(+1.09%)
May 15, 2019	47.46	48.00	47.06	47.84	2,031,739	+0.15(+0.31%)
May 14, 2019	47.35	48.11	47.21	47.69	2,009,432	+0.44(+0.93%)
May 13, 2019	48.58	48.77	47.04	47.25	3,266,085	-2.04(-4.14%)
May 10, 2019	48.52	49.46	48.09	49.29	2,255,200	+0.51(+1.05%)
May 09, 2019	48.29	48.91	48.01	48.78	2,322,263	+0.24(+0.49%)
May 08, 2019	48.37	48.85	48.06	48.54	2,461,318	+0.05(+0.10%)
May 07, 2019	49.28	49.49	48.12	48.49	2,944,557	-1.17(-2.36%)
May 06, 2019	49.04	49.89	48.70	49.66	1,612,027	-0.07(-0.14%)
May 03, 2019	50.47	50.81	48.92	49.73	3,983,400	-0.69(-1.37%)
May 02, 2019	51.01	51.27	49.93	50.42	2,327,053	-0.71(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.